Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.400 | 8.600 | 8.250 | 8.270 | 108,684 | -0.08(-0.96%) |
May 23, 2024 | 8.400 | 8.635 | 8.250 | 8.350 | 293,347 | -0.40(-4.57%) |
May 22, 2024 | 8.550 | 9.000 | 8.550 | 8.750 | 212,155 | +0.15(+1.74%) |
May 21, 2024 | 8.700 | 8.700 | 8.320 | 8.600 | 612,133 | -0.12(-1.38%) |
May 20, 2024 | 8.870 | 9.080 | 8.700 | 8.720 | 65,586 | -0.15(-1.69%) |
May 17, 2024 | 8.890 | 9.120 | 8.765 | 8.870 | 65,974 | -0.08(-0.89%) |
May 16, 2024 | 8.730 | 8.990 | 8.540 | 8.950 | 104,620 | +0.16(+1.82%) |
May 15, 2024 | 9.040 | 9.330 | 8.700 | 8.790 | 182,736 | -0.25(-2.77%) |
May 14, 2024 | 8.810 | 9.700 | 8.810 | 9.040 | 101,985 | +0.21(+2.38%) |
May 13, 2024 | 9.120 | 9.330 | 8.740 | 8.830 | 147,251 | -0.14(-1.56%) |
May 10, 2024 | 9.570 | 9.680 | 8.830 | 8.970 | 68,436 | -0.58(-6.07%) |
May 09, 2024 | 9.520 | 9.660 | 9.310 | 9.550 | 66,810 | +0.07(+0.74%) |
May 08, 2024 | 9.680 | 9.700 | 9.320 | 9.480 | 74,604 | -0.19(-1.96%) |
May 07, 2024 | 9.350 | 9.710 | 8.930 | 9.670 | 161,793 | +0.42(+4.54%) |
May 06, 2024 | 9.470 | 9.500 | 9.240 | 9.250 | 74,239 | -0.22(-2.32%) |
May 03, 2024 | 9.840 | 9.965 | 9.290 | 9.470 | 75,657 | -0.08(-0.84%) |
May 02, 2024 | 9.520 | 9.620 | 9.190 | 9.550 | 300,033 | +0.07(+0.74%) |
May 01, 2024 | 9.170 | 9.640 | 8.980 | 9.480 | 233,751 | +0.32(+3.49%) |
Apr 30, 2024 | 9.210 | 9.590 | 9.130 | 9.160 | 141,262 | -0.13(-1.40%) |
Apr 29, 2024 | 8.930 | 9.340 | 8.870 | 9.290 | 152,754 | +0.37(+4.15%) |
Apr 26, 2024 | 8.900 | 9.109 | 8.700 | 8.920 | 254,924 | -0.01(-0.11%) |
Apr 25, 2024 | 9.260 | 9.387 | 8.900 | 8.930 | 286,596 | -0.53(-5.60%) |
Apr 24, 2024 | 9.420 | 9.530 | 8.680 | 9.460 | 2,251,501 | +0.06(+0.64%) |
Apr 23, 2024 | 10.00 | 10.17 | 9.370 | 9.400 | 199,967 | -0.60(-6.00%) |
Apr 22, 2024 | 10.90 | 10.90 | 9.700 | 10.00 | 210,810 | -0.57(-5.39%) |
Apr 19, 2024 | 10.37 | 10.66 | 10.26 | 10.57 | 163,006 | +0.04(+0.38%) |
Apr 18, 2024 | 10.68 | 10.84 | 10.37 | 10.53 | 109,521 | -0.25(-2.32%) |
Apr 17, 2024 | 11.14 | 11.25 | 10.73 | 10.78 | 120,741 | -0.25(-2.27%) |
Apr 16, 2024 | 10.66 | 11.32 | 10.53 | 11.03 | 197,243 | +0.25(+2.32%) |
Apr 15, 2024 | 11.34 | 11.38 | 10.73 | 10.78 | 72,558 | -0.54(-4.77%) |
Apr 12, 2024 | 11.97 | 11.97 | 10.94 | 11.32 | 186,748 | -0.55(-4.63%) |
Apr 11, 2024 | 11.20 | 12.25 | 10.93 | 11.87 | 157,739 | +0.72(+6.46%) |
Apr 10, 2024 | 10.84 | 11.23 | 10.84 | 11.15 | 90,960 | -0.15(-1.37%) |
Apr 09, 2024 | 10.80 | 11.33 | 10.80 | 11.30 | 114,375 | +0.55(+5.16%) |
Apr 08, 2024 | 10.75 | 10.85 | 10.20 | 10.75 | 69,337 | +0.00(+0.00%) |
Apr 05, 2024 | 10.28 | 10.76 | 10.06 | 10.75 | 133,594 | +0.38(+3.66%) |
Apr 04, 2024 | 10.94 | 11.01 | 10.05 | 10.37 | 102,434 | -0.45(-4.16%) |
Apr 03, 2024 | 11.29 | 11.29 | 10.58 | 10.82 | 175,320 | -0.51(-4.50%) |
Apr 02, 2024 | 10.92 | 11.37 | 10.57 | 11.33 | 170,191 | +0.25(+2.26%) |
Apr 01, 2024 | 11.47 | 11.48 | 10.56 | 11.08 | 245,371 | -0.22(-1.95%) |
Mar 28, 2024 | 11.06 | 11.47 | 10.82 | 11.30 | 172,360 | +0.20(+1.80%) |
Mar 27, 2024 | 10.76 | 11.23 | 10.39 | 11.10 | 70,643 | +0.34(+3.16%) |
Mar 26, 2024 | 11.58 | 11.80 | 10.71 | 10.76 | 105,064 | -0.75(-6.52%) |
Mar 25, 2024 | 12.20 | 12.44 | 11.06 | 11.51 | 447,535 | -0.69(-5.66%) |
Mar 22, 2024 | 12.16 | 12.45 | 11.89 | 12.20 | 161,278 | +0.12(+0.99%) |
Mar 21, 2024 | 11.88 | 12.41 | 11.85 | 12.08 | 258,685 | +0.24(+2.03%) |
Mar 20, 2024 | 11.24 | 11.85 | 10.88 | 11.84 | 553,417 | +0.67(+6.00%) |
Mar 19, 2024 | 10.64 | 11.23 | 9.880 | 11.17 | 324,719 | +0.55(+5.18%) |
Mar 18, 2024 | 10.83 | 10.93 | 10.27 | 10.62 | 269,541 | -0.13(-1.21%) |
Mar 15, 2024 | 10.48 | 10.94 | 10.30 | 10.75 | 216,667 | +0.28(+2.67%) |
Mar 14, 2024 | 10.89 | 10.89 | 10.43 | 10.47 | 169,815 | -0.38(-3.50%) |
Mar 13, 2024 | 10.93 | 11.10 | 10.80 | 10.85 | 75,254 | -0.01(-0.09%) |
Mar 12, 2024 | 9.790 | 10.99 | 9.790 | 10.86 | 195,281 | +1.11(+11.38%) |
Mar 11, 2024 | 10.93 | 10.93 | 9.710 | 9.750 | 250,009 | -1.28(-11.60%) |
Mar 08, 2024 | 11.10 | 11.31 | 10.96 | 11.03 | 85,623 | -0.03(-0.27%) |
Mar 07, 2024 | 11.26 | 11.64 | 10.80 | 11.06 | 204,973 | +0.03(+0.27%) |
Mar 06, 2024 | 11.13 | 11.15 | 10.57 | 11.03 | 142,926 | +0.14(+1.29%) |
Mar 05, 2024 | 11.19 | 11.19 | 10.54 | 10.89 | 154,084 | -0.28(-2.51%) |
Mar 04, 2024 | 11.09 | 11.28 | 10.75 | 11.17 | 215,000 | +0.30(+2.76%) |
Mar 01, 2024 | 10.54 | 11.00 | 10.28 | 10.87 | 260,984 | +0.36(+3.43%) |
Feb 29, 2024 | 10.74 | 10.74 | 10.14 | 10.51 | 87,093 | +0.07(+0.67%) |
Feb 28, 2024 | 11.23 | 11.49 | 10.30 | 10.44 | 114,801 | -0.92(-8.10%) |
Feb 27, 2024 | 11.31 | 11.70 | 11.00 | 11.36 | 187,216 | +0.07(+0.62%) |
Feb 26, 2024 | 11.00 | 11.79 | 10.99 | 11.29 | 282,055 | +0.28(+2.54%) |
Feb 23, 2024 | 10.90 | 11.18 | 10.41 | 11.01 | 327,836 | +0.26(+2.42%) |
Feb 22, 2024 | 10.50 | 11.32 | 10.41 | 10.75 | 180,928 | +0.35(+3.37%) |
Feb 21, 2024 | 10.18 | 10.50 | 10.00 | 10.40 | 979,022 | -0.26(-2.44%) |
Feb 20, 2024 | 11.60 | 11.95 | 10.55 | 10.66 | 189,475 | -1.09(-9.28%) |
Feb 16, 2024 | 10.68 | 11.86 | 10.68 | 11.75 | 669,990 | +0.92(+8.49%) |
Feb 15, 2024 | 10.18 | 10.84 | 10.18 | 10.83 | 851,893 | +0.65(+6.39%) |
Feb 14, 2024 | 9.650 | 10.20 | 9.530 | 10.18 | 1,455,894 | +0.68(+7.16%) |
Feb 13, 2024 | 9.390 | 9.590 | 9.000 | 9.500 | 905,180 | -0.10(-1.04%) |
Feb 12, 2024 | 9.410 | 9.950 | 9.260 | 9.600 | 1,027,702 | +0.34(+3.67%) |
Feb 09, 2024 | 9.000 | 9.404 | 8.350 | 9.260 | 3,035,610 | +1.80(+24.13%) |
Feb 08, 2024 | 7.630 | 7.880 | 7.380 | 7.460 | 132,634 | -0.11(-1.45%) |
Feb 07, 2024 | 7.930 | 8.215 | 7.500 | 7.570 | 278,528 | -0.55(-6.77%) |
Feb 06, 2024 | 8.080 | 8.400 | 8.000 | 8.120 | 213,702 | -0.03(-0.37%) |
Feb 05, 2024 | 7.720 | 8.321 | 7.720 | 8.150 | 2,236,097 | +0.28(+3.56%) |
Feb 02, 2024 | 7.890 | 8.119 | 7.710 | 7.870 | 213,718 | -0.14(-1.75%) |
Feb 01, 2024 | 8.210 | 8.480 | 7.620 | 8.010 | 1,520,138 | -0.18(-2.20%) |
Jan 31, 2024 | 8.320 | 8.670 | 8.150 | 8.190 | 432,908 | -0.08(-0.97%) |
Jan 30, 2024 | 8.690 | 8.860 | 8.150 | 8.270 | 331,847 | -0.51(-5.81%) |
Jan 29, 2024 | 8.190 | 8.780 | 8.010 | 8.780 | 385,617 | +0.67(+8.26%) |
Jan 26, 2024 | 7.610 | 8.220 | 7.610 | 8.110 | 392,959 | +0.28(+3.58%) |
Jan 25, 2024 | 8.060 | 8.200 | 7.790 | 7.830 | 97,655 | -0.17(-2.12%) |
Jan 24, 2024 | 8.140 | 8.325 | 7.750 | 8.000 | 1,435,939 | -0.04(-0.50%) |
Jan 23, 2024 | 8.170 | 8.900 | 7.990 | 8.040 | 270,240 | -0.10(-1.23%) |
Jan 22, 2024 | 8.140 | 8.490 | 7.860 | 8.140 | 271,878 | +0.04(+0.49%) |
Jan 19, 2024 | 7.580 | 8.210 | 7.580 | 8.100 | 55,529 | +0.47(+6.16%) |
Jan 18, 2024 | 8.050 | 8.050 | 7.510 | 7.630 | 58,691 | -0.33(-4.15%) |
Jan 17, 2024 | 7.230 | 8.000 | 7.230 | 7.960 | 145,592 | +0.66(+9.04%) |
Jan 16, 2024 | 7.130 | 7.300 | 6.950 | 7.300 | 84,359 | +0.20(+2.82%) |
Jan 12, 2024 | 6.920 | 7.260 | 6.866 | 7.100 | 339,871 | +0.19(+2.75%) |
Jan 11, 2024 | 6.910 | 7.300 | 6.650 | 6.910 | 193,461 | -0.06(-0.86%) |
Jan 10, 2024 | 7.290 | 7.620 | 6.900 | 6.970 | 74,310 | -0.33(-4.52%) |
Jan 09, 2024 | 6.950 | 7.570 | 6.890 | 7.300 | 142,469 | +0.20(+2.82%) |
Jan 08, 2024 | 6.720 | 7.330 | 6.720 | 7.100 | 236,446 | +0.37(+5.50%) |
Jan 05, 2024 | 7.280 | 7.540 | 6.700 | 6.730 | 297,874 | -0.56(-7.68%) |
Jan 04, 2024 | 7.820 | 8.100 | 7.280 | 7.290 | 244,697 | -0.53(-6.78%) |
Jan 03, 2024 | 8.030 | 8.085 | 7.620 | 7.820 | 18,196 | -0.21(-2.62%) |
Jan 02, 2024 | 8.010 | 8.200 | 7.710 | 8.030 | 72,803 | +0.07(+0.88%) |
Dec 29, 2023 | 7.980 | 8.200 | 7.900 | 7.960 | 58,999 | -0.07(-0.87%) |
Dec 28, 2023 | 7.990 | 8.500 | 7.970 | 8.030 | 320,402 | +0.04(+0.50%) |
Dec 27, 2023 | 8.000 | 8.100 | 7.900 | 7.990 | 327,141 | +0.04(+0.50%) |
Dec 26, 2023 | 8.050 | 8.050 | 7.850 | 7.950 | 56,547 | -0.05(-0.62%) |
Dec 22, 2023 | 7.560 | 8.225 | 7.480 | 8.000 | 83,716 | +0.58(+7.82%) |
Dec 21, 2023 | 7.570 | 7.590 | 7.210 | 7.420 | 32,612 | -0.01(-0.13%) |
Dec 20, 2023 | 7.690 | 8.170 | 7.280 | 7.430 | 147,459 | -0.27(-3.51%) |
Dec 19, 2023 | 6.880 | 7.750 | 6.880 | 7.700 | 145,612 | +0.82(+11.92%) |
Dec 18, 2023 | 7.020 | 7.440 | 6.830 | 6.880 | 97,484 | -0.23(-3.23%) |
Dec 15, 2023 | 7.110 | 7.710 | 6.830 | 7.110 | 159,703 | +0.11(+1.57%) |
Dec 14, 2023 | 6.800 | 7.250 | 6.800 | 7.000 | 228,221 | +0.35(+5.26%) |
Dec 13, 2023 | 6.490 | 6.780 | 6.290 | 6.650 | 120,930 | +0.25(+3.91%) |
Dec 12, 2023 | 6.330 | 6.588 | 6.150 | 6.400 | 100,454 | -0.05(-0.78%) |
Dec 11, 2023 | 6.570 | 6.690 | 6.250 | 6.450 | 55,666 | -0.20(-3.01%) |
Dec 08, 2023 | 6.910 | 7.090 | 6.450 | 6.650 | 90,461 | -0.25(-3.62%) |
Dec 07, 2023 | 6.710 | 7.000 | 6.590 | 6.900 | 38,814 | +0.20(+2.99%) |
Dec 06, 2023 | 6.830 | 6.900 | 6.400 | 6.700 | 114,663 | -0.07(-1.03%) |
Dec 05, 2023 | 7.000 | 7.098 | 6.770 | 6.770 | 310,782 | -0.33(-4.65%) |
Dec 04, 2023 | 6.580 | 7.490 | 6.524 | 7.100 | 141,661 | +0.40(+5.97%) |
Dec 01, 2023 | 6.050 | 6.870 | 5.583 | 6.700 | 1,100,043 | +0.70(+11.67%) |
Nov 30, 2023 | 6.080 | 6.255 | 5.730 | 6.000 | 167,380 | +0.08(+1.35%) |
Nov 29, 2023 | 6.110 | 6.370 | 5.790 | 5.920 | 344,807 | -0.08(-1.33%) |
Nov 28, 2023 | 6.390 | 6.504 | 5.910 | 6.000 | 217,932 | -0.50(-7.69%) |
Nov 27, 2023 | 6.740 | 6.750 | 6.330 | 6.500 | 21,643 | -0.25(-3.70%) |
Nov 24, 2023 | 6.615 | 6.750 | 6.538 | 6.750 | 8,027 | +0.21(+3.21%) |
Nov 22, 2023 | 6.570 | 6.730 | 6.415 | 6.540 | 15,440 | -0.01(-0.15%) |
Nov 21, 2023 | 6.830 | 6.840 | 6.370 | 6.550 | 44,549 | -0.29(-4.24%) |
Nov 20, 2023 | 7.040 | 7.040 | 6.715 | 6.840 | 76,455 | -0.20(-2.84%) |
Nov 17, 2023 | 7.060 | 7.180 | 6.260 | 7.040 | 170,495 | +0.06(+0.86%) |
Nov 16, 2023 | 7.350 | 7.390 | 6.859 | 6.980 | 64,901 | -0.23(-3.19%) |
Nov 15, 2023 | 7.480 | 7.750 | 7.200 | 7.210 | 167,097 | +0.58(+8.75%) |
Nov 14, 2023 | 6.480 | 6.820 | 6.330 | 6.630 | 26,661 | +0.39(+6.25%) |
Nov 13, 2023 | 6.090 | 6.600 | 5.780 | 6.240 | 44,911 | +0.03(+0.48%) |
Nov 10, 2023 | 6.210 | 6.330 | 6.075 | 6.210 | 43,766 | -0.07(-1.11%) |
Nov 09, 2023 | 6.700 | 6.845 | 6.010 | 6.280 | 121,961 | -0.52(-7.65%) |
Nov 08, 2023 | 7.070 | 7.120 | 6.560 | 6.800 | 115,728 | -0.37(-5.16%) |
Nov 07, 2023 | 7.000 | 7.280 | 6.930 | 7.170 | 104,270 | +0.12(+1.70%) |
Nov 06, 2023 | 7.230 | 7.325 | 6.830 | 7.050 | 506,481 | -0.30(-4.08%) |
Nov 03, 2023 | 7.060 | 7.500 | 6.630 | 7.350 | 500,226 | +0.50(+7.30%) |
Nov 02, 2023 | 6.810 | 7.370 | 6.600 | 6.850 | 119,386 | +0.00(+0.00%) |
Nov 01, 2023 | 6.450 | 7.180 | 6.410 | 6.850 | 301,422 | +0.28(+4.26%) |
Oct 31, 2023 | 6.500 | 6.795 | 6.150 | 6.570 | 81,888 | -0.03(-0.45%) |
Oct 30, 2023 | 6.180 | 6.910 | 6.180 | 6.600 | 380,555 | +0.45(+7.32%) |
Oct 27, 2023 | 6.770 | 7.080 | 5.990 | 6.150 | 117,604 | -0.64(-9.43%) |
Oct 26, 2023 | 7.060 | 7.445 | 6.330 | 6.790 | 179,140 | +0.55(+8.81%) |
Oct 25, 2023 | 6.842 | 6.851 | 6.060 | 6.240 | 556,879 | -0.40(-6.02%) |
Oct 24, 2023 | 6.470 | 6.930 | 6.190 | 6.640 | 33,238 | +0.15(+2.31%) |
Oct 23, 2023 | 6.710 | 7.080 | 6.260 | 6.490 | 75,378 | -0.34(-4.98%) |
Oct 20, 2023 | 6.580 | 7.040 | 6.000 | 6.830 | 27,040 | +0.06(+0.89%) |
Oct 19, 2023 | 6.960 | 7.020 | 6.505 | 6.770 | 47,701 | -0.24(-3.42%) |
Oct 18, 2023 | 6.480 | 7.250 | 6.210 | 7.010 | 179,869 | +0.23(+3.39%) |
Oct 17, 2023 | 6.230 | 6.970 | 6.120 | 6.780 | 267,033 | +0.44(+6.94%) |
Oct 16, 2023 | 5.660 | 6.400 | 5.700 | 6.340 | 33,230 | +0.33(+5.49%) |
Oct 13, 2023 | 6.250 | 6.425 | 5.940 | 6.010 | 22,645 | -0.13(-2.12%) |
Oct 12, 2023 | 6.090 | 6.310 | 5.825 | 6.140 | 32,176 | +0.07(+1.15%) |
Oct 11, 2023 | 6.240 | 6.305 | 5.960 | 6.070 | 18,233 | -0.18(-2.88%) |
Oct 10, 2023 | 6.150 | 6.500 | 5.940 | 6.250 | 27,926 | -0.03(-0.48%) |
Oct 09, 2023 | 5.980 | 6.330 | 5.740 | 6.280 | 28,639 | +0.27(+4.49%) |
Oct 06, 2023 | 5.650 | 6.140 | 5.330 | 6.010 | 184,941 | +0.17(+2.91%) |
Oct 05, 2023 | 5.980 | 6.100 | 5.490 | 5.840 | 238,910 | -0.04(-0.68%) |
Oct 04, 2023 | 5.540 | 6.150 | 5.400 | 5.880 | 73,639 | +0.36(+6.52%) |
Oct 03, 2023 | 5.690 | 5.800 | 5.150 | 5.520 | 125,948 | -0.10(-1.78%) |